Singapore markets open in 5 hours 23 minutes

Synthomer plc (SYNT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
103.20-5.30 (-4.88%)
At close: 04:35PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022109.50110.80100.10103.20103.202,128,896
06 Oct 20224 Dividend
05 Oct 2022115.50115.50106.00112.50108.501,769,692
04 Oct 2022110.80116.80109.48115.40111.304,223,116
03 Oct 2022107.00109.00101.00109.00105.122,687,693
30 Sept 202290.60109.3090.05106.50102.716,838,856
29 Sept 2022110.00112.3084.3590.0586.8518,364,805
28 Sept 2022138.30138.70130.90138.00133.092,656,900
27 Sept 2022148.60150.90139.00139.00134.061,701,910
26 Sept 2022154.00155.90148.90148.90143.611,947,950
23 Sept 2022162.00162.90148.70153.10147.662,520,092
22 Sept 2022170.70171.10162.70162.70156.92815,325
21 Sept 2022165.00167.78163.70167.40161.45771,809
20 Sept 2022168.90170.30166.10166.30160.391,181,806
16 Sept 2022163.60168.20162.46165.50159.623,131,918
15 Sept 2022177.50177.50166.30166.90160.971,368,102
14 Sept 2022183.20184.60171.50173.30167.141,746,814
13 Sept 2022192.30197.10182.20182.20175.721,488,978
12 Sept 2022191.80195.10191.50192.70185.853,389,168
09 Sept 2022186.00194.30184.92191.20184.403,644,205
08 Sept 2022182.70184.60178.53184.30177.75932,079
07 Sept 2022180.00184.30178.60182.70176.20898,307
06 Sept 2022180.00184.70179.20182.00175.533,742,417
05 Sept 2022186.20187.40182.30182.30175.822,218,857
02 Sept 2022187.00191.40185.00189.90183.153,514,694
01 Sept 2022192.70196.10186.70186.70180.064,726,691
31 Aug 2022197.50201.60192.40196.70189.713,009,840
30 Aug 2022201.20205.80199.80201.80194.621,698,424
26 Aug 2022205.80206.80200.00201.00193.851,987,530
25 Aug 2022206.00206.00200.80202.00194.821,912,786
24 Aug 2022199.50202.60197.38201.80194.621,134,657
23 Aug 2022196.10202.65195.54200.80193.661,485,021
22 Aug 2022204.40206.80194.80197.50190.487,990,807
19 Aug 2022207.00207.00202.20204.00196.751,362,447
18 Aug 2022200.00205.80200.00205.80198.481,110,482
17 Aug 2022206.40207.64200.40204.20196.941,816,309
16 Aug 2022212.00212.00204.40206.60199.251,294,539
15 Aug 2022214.20215.46206.60207.00199.641,012,741
12 Aug 2022205.00211.20205.00208.80201.381,480,166
11 Aug 2022212.00216.47204.50207.20199.834,831,872
10 Aug 2022196.90212.98192.00211.40203.882,531,868
09 Aug 2022195.60199.20192.80195.30188.3610,488,916
08 Aug 2022189.90196.70188.80195.60188.652,444,452
05 Aug 2022188.00189.80182.30188.20181.512,083,711
04 Aug 2022190.70196.00183.70188.10181.415,140,503
03 Aug 2022210.20214.40192.60192.60185.753,433,411
02 Aug 2022234.00240.02200.80207.20199.834,149,099
01 Aug 2022237.60239.20232.77235.00226.643,571,327
29 Jul 2022226.40235.00226.40233.40225.103,895,107
28 Jul 2022229.20235.00226.40231.00222.793,383,180
27 Jul 2022225.40228.80223.40225.60217.58815,016
26 Jul 2022233.40235.40224.20225.80217.77577,731
25 Jul 2022232.00235.80228.20233.20224.911,172,985
22 Jul 2022236.20236.20232.40233.00224.72677,246
21 Jul 2022237.60239.00233.80236.20227.801,007,482
20 Jul 2022236.40238.00233.80236.00227.611,312,232
19 Jul 2022230.40237.40225.60235.20226.841,473,814
18 Jul 2022228.20231.80227.60228.80220.66856,424
15 Jul 2022219.00228.00219.00228.00219.89708,807
14 Jul 2022230.20236.60219.92222.00214.11752,749
13 Jul 2022231.00234.80224.80229.00220.862,793,991
12 Jul 2022234.40234.40227.80232.60224.33678,773
11 Jul 2022233.60233.60227.40230.60222.401,312,171
08 Jul 2022232.80236.00229.80235.00226.64740,094
07 Jul 2022234.00239.80230.60234.80226.451,315,737
06 Jul 2022230.00234.60226.18233.20224.914,689,849
05 Jul 2022226.40229.58224.00224.60216.611,930,651
04 Jul 2022223.20225.60219.20222.40214.49650,365
01 Jul 2022220.00229.17220.00222.80214.881,658,732
30 Jun 2022227.80229.36218.20225.00217.001,626,938
29 Jun 2022240.00241.24232.20233.80225.491,756,217
28 Jun 2022240.20245.20240.20240.80232.24974,112
27 Jun 2022249.40249.40242.00242.00233.40918,904
24 Jun 2022237.00245.40234.60243.20234.55682,045
23 Jun 2022240.00241.40233.80235.40227.03702,030
22 Jun 2022245.00245.00237.13240.20231.66839,550
21 Jun 2022238.00248.00238.00247.20238.411,126,401
20 Jun 2022249.00249.36241.40242.40233.78679,610
17 Jun 2022252.60255.40245.00245.00236.291,236,924
16 Jun 2022264.40264.80244.40250.00241.111,918,447
15 Jun 2022263.80267.41261.90265.40255.96878,569
14 Jun 2022272.60272.60256.20260.20250.951,153,018
13 Jun 2022279.20279.20263.20265.60256.161,077,279
10 Jun 2022294.60295.02278.79280.80270.82651,774
09 Jun 2022296.60299.80292.58295.00284.51633,020
08 Jun 2022305.40308.20295.00295.00284.51630,883
07 Jun 2022305.00310.20301.80305.40294.54628,249
06 Jun 2022309.60316.00305.60308.80297.82567,863
01 Jun 2022309.40310.82304.00307.00296.081,046,673
01 Jun 202221.3 Dividend
31 May 2022332.20336.23327.00328.20295.991,782,574
30 May 2022331.60335.00327.60332.80300.141,019,169
27 May 2022326.80330.60323.20328.00295.811,825,484
26 May 2022316.80327.20315.44327.00294.911,493,154
25 May 2022315.00320.00308.80319.00287.69833,714
24 May 2022314.00317.60307.40309.60279.21571,157
23 May 2022315.80315.80309.80315.20284.26663,109
20 May 2022304.60315.63302.75309.00278.67931,955
19 May 2022299.80301.60292.40300.40270.92776,737
18 May 2022316.00316.00299.20300.00270.56860,769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...